Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	10.12	10.18	9.985	10.09	106,383	-0.10(-0.95%)
Jan 29, 2004	10.09	10.21	10.04	10.19	206,890	+0.07(+0.70%)
Jan 28, 2004	10.34	10.34	10.10	10.11	101,744	-0.23(-2.19%)
Jan 27, 2004	10.35	10.35	10.15	10.34	140,555	-0.01(-0.06%)
Jan 26, 2004	10.25	10.35	10.15	10.35	141,793	+0.05(+0.50%)
Jan 23, 2004	10.30	10.41	10.20	10.30	387,340	+0.12(+1.14%)
Jan 22, 2004	9.992	10.21	9.992	10.18	250,186	+0.25(+2.54%)
Jan 21, 2004	9.998	10.01	9.862	9.927	124,629	+0.03(+0.33%)
Jan 20, 2004	9.752	9.940	9.727	9.895	161,121	+0.21(+2.14%)
Jan 16, 2004	9.927	9.927	9.610	9.688	115,661	-0.14(-1.38%)
Jan 15, 2004	9.733	9.850	9.655	9.824	112,877	+0.12(+1.27%)
Jan 14, 2004	9.578	9.959	9.578	9.701	315,593	+0.19(+1.97%)
Jan 13, 2004	9.442	9.533	9.423	9.513	296,574	+0.14(+1.45%)
Jan 12, 2004	9.300	9.416	9.300	9.377	386,103	+0.14(+1.47%)
Jan 09, 2004	9.280	9.429	9.229	9.242	133,597	-0.09(-0.97%)
Jan 08, 2004	9.119	9.332	9.119	9.332	328,427	+0.25(+2.70%)
Jan 07, 2004	9.119	9.196	9.061	9.086	215,550	-0.09(-0.99%)
Jan 06, 2004	9.216	9.274	9.119	9.177	107,001	-0.05(-0.56%)
Jan 05, 2004	9.183	9.384	9.183	9.229	162,203	+0.01(+0.14%)
Jan 02, 2004	9.080	9.449	9.080	9.216	122,773	+0.18(+2.00%)
Dec 31, 2003	9.229	9.300	9.035	9.035	233,486	-0.19(-2.10%)
Dec 30, 2003	9.067	9.358	9.067	9.229	145,967	+0.12(+1.35%)
Dec 29, 2003	8.892	9.274	8.892	9.106	173,027	+0.19(+2.10%)
Dec 26, 2003	8.925	8.989	8.847	8.918	30,616	-0.02(-0.22%)
Dec 24, 2003	8.828	8.944	8.808	8.938	24,121	+0.05(+0.51%)
Dec 23, 2003	8.879	8.912	8.750	8.892	156,637	+0.05(+0.59%)
Dec 22, 2003	8.892	8.925	8.666	8.841	512,588	-0.08(-0.94%)
Dec 19, 2003	8.789	8.925	8.627	8.925	181,222	+0.14(+1.62%)
Dec 18, 2003	8.763	8.879	8.763	8.782	201,788	-0.11(-1.24%)
Dec 17, 2003	8.802	8.912	8.750	8.892	137,308	+0.01(+0.15%)
Dec 16, 2003	8.860	8.963	8.828	8.879	158,647	+0.07(+0.81%)
Dec 15, 2003	8.905	8.970	8.757	8.808	208,437	-0.10(-1.09%)
Dec 12, 2003	8.867	8.905	8.815	8.905	162,049	+0.03(+0.36%)
Dec 11, 2003	8.634	9.035	8.634	8.873	272,143	+0.27(+3.08%)
Dec 10, 2003	8.621	8.718	8.472	8.608	528,669	+0.05(+0.60%)
Dec 09, 2003	8.892	8.892	8.556	8.556	471,767	-0.30(-3.43%)
Dec 08, 2003	8.795	8.944	8.795	8.860	153,699	+0.07(+0.81%)
Dec 05, 2003	8.860	8.931	8.802	8.789	135,607	-0.03(-0.29%)
Dec 04, 2003	8.537	8.867	8.504	8.815	267,195	+0.23(+2.71%)
Dec 03, 2003	8.750	8.750	8.575	8.582	225,600	-0.17(-1.92%)
Dec 02, 2003	8.789	8.795	8.724	8.750	180,449	-0.03(-0.37%)
Dec 01, 2003	8.860	8.886	8.763	8.782	179,831	+0.05(+0.52%)
Nov 28, 2003	8.757	8.763	8.731	8.737	56,129	-0.01(-0.07%)
Nov 26, 2003	8.763	8.789	8.724	8.744	177,975	+0.02(+0.22%)
Nov 25, 2003	8.698	8.737	8.698	8.724	150,142	-0.01(-0.15%)
Nov 24, 2003	8.627	8.737	8.627	8.737	493,878	+0.11(+1.27%)
Nov 21, 2003	8.608	8.666	8.601	8.627	289,307	+0.09(+1.06%)
Nov 20, 2003	8.582	8.634	8.582	8.537	198,231	-0.05(-0.60%)
Nov 19, 2003	8.420	8.666	8.284	8.588	584,180	+0.22(+2.63%)
Nov 18, 2003	8.588	8.608	8.330	8.369	434,656	-0.16(-1.82%)
Nov 17, 2003	8.440	8.608	8.427	8.524	263,948	+0.04(+0.46%)
Nov 14, 2003	8.634	8.666	8.407	8.485	149,833	-0.16(-1.80%)
Nov 13, 2003	8.601	8.666	8.563	8.640	171,481	+0.03(+0.38%)
Nov 12, 2003	8.595	8.653	8.588	8.608	245,547	+0.04(+0.45%)
Nov 11, 2003	8.634	8.634	8.543	8.569	83,807	+0.03(+0.38%)
Nov 10, 2003	8.524	8.634	8.524	8.537	230,085	+0.01(+0.15%)
Nov 07, 2003	8.679	8.685	8.491	8.524	249,413	-0.17(-1.93%)
Nov 06, 2003	8.601	8.711	8.595	8.692	211,375	+0.07(+0.83%)
Nov 05, 2003	8.744	8.692	8.575	8.621	468,210	-0.17(-1.99%)
Nov 04, 2003	8.744	8.795	8.647	8.795	197,919	+0.12(+1.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.